1810 松井建設

株価チャート

2016/11/04~2017/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2017
03/311,0141,0261,0001,000-0.89%36,200305億8000万-2.53%6.951.01
03/301,0311,0491,0041,009-2.7%57,800308億5522万-1.85%7.011.02
03/291,0331,0381,0201,037-0.96%24,800317億1146万+0.78%7.211.05
03/281,0221,0471,0221,047+3.66%36,600320億1726万+1.65%7.281.06
03/271,0191,0221,0101,010-1.56%28,100308億8580万-2.04%7.021.02
03/241,0211,0261,0101,026+1.18%16,700313億7508万-0.58%7.131.03
03/231,0221,0221,0081,014-0.2%20,600310億812万-1.84%7.051.02
03/221,0251,0271,0151,016-1.65%29,400310億6928万-1.84%7.061.02
03/211,0331,0381,0311,033-0.96%24,200315億8914万-0.29%7.181.04
03/171,0361,0451,0271,043-0.29%32,000318億9494万+0.68%7.251.05
03/161,0351,0461,0311,046+0.58%32,100319億8668万+0.87%7.271.05
03/151,0461,0461,0361,040-0.48%21,800318億320万+0.29%7.231.05
03/141,0461,0461,0401,045+0.48%22,600319億5610万+0.67%7.271.05
03/131,0411,0431,0371,040+0.19%26,000318億320万+0.1%7.231.05
03/101,0371,0421,0281,038+0.68%56,500317億4204万-0.19%7.221.05
03/091,0371,0371,0271,031+0.1%28,000315億2798万-0.96%7.171.04
03/081,0201,0321,0181,030+1.08%38,400314億9740万-1.25%7.161.04
03/071,0141,0201,0101,019+0.49%25,600311億6102万-2.49%7.081.03
03/061,0051,0201,0051,0140%31,500310億812万-3.15%7.051.02
03/031,0211,0241,0131,014-1.17%25,000310億812万-3.52%7.051.02
03/021,0291,0331,0201,026+0.49%27,900313億7508万-2.75%7.131.03
03/011,0201,0241,0161,021+0.29%25,000312億2218万-3.59%7.11.03
02/281,0251,0361,0171,018-0.2%31,900311億3044万-4.05%7.081.03
02/271,0171,0251,0071,020-0.1%38,800311億9160万-4.05%7.091.03
02/241,0331,0361,0191,021-1.45%45,700312億2218万-4.13%7.11.03
02/231,0401,0401,0321,036-0.19%34,300316億8088万-2.91%7.21.04
02/221,0601,0601,0351,038-2.35%52,600317億4204万-2.9%7.221.05
02/211,0621,0651,0571,063+0.09%22,700325億654万-0.65%7.391.07
02/201,0541,0621,0501,062+0.76%28,900324億7596万-0.65%7.381.07
02/171,0511,0571,0471,054+0.38%26,000322億3132万-1.5%7.331.06
02/161,0561,0601,0431,050-0.19%20,700321億900万-1.87%7.31.06
02/151,0511,0561,0401,052+1.35%35,400321億7016万-1.77%7.311.06
02/141,0541,0551,0371,038-1.24%39,600317億4204万-3.08%7.221.05
02/131,0521,0701,0271,051-0.1%86,000321億3958万-1.96%7.311.06
02/101,0671,0791,0481,052-0.19%59,300321億7016万-1.96%7.311.06
02/091,0531,0561,0451,054-0.75%19,400322億3132万-1.86%7.331.06
02/081,0681,0751,0511,062-0.38%30,800324億7596万-1.21%7.381.07
02/071,0601,0701,0561,066-0.28%46,400325億9828万-0.84%7.411.07
02/061,0751,0781,0581,069+0.56%23,200326億9002万-0.47%7.431.08
02/031,0721,0751,0611,063-0.93%39,200325億654万-1.02%7.391.07
02/021,0881,0981,0711,073-1.38%52,700328億1234万-0.19%7.461.08
02/011,0761,0911,0661,088+0.74%28,600332億7104万+1.21%7.561.1
01/311,0911,0941,0771,080-2.96%64,300330億2640万+0.56%7.511.09
01/301,1061,1161,0751,113+1%79,200340億3554万+3.73%7.741.12
01/271,1281,1421,0891,102-2.13%67,000336億9916万+2.8%7.661.11
01/261,0951,1281,0861,126+4.16%48,400344億3308万+5.14%7.831.14
01/251,0831,0831,0591,081+1.41%52,000330億5698万+1.22%7.521.09
01/241,0801,0831,0611,066-0.84%23,300325億9828万-0.19%7.411.07
01/231,0581,0791,0581,075+0.19%24,900328億7350万+0.56%7.471.08
01/201,0591,0811,0571,073+0.37%39,300328億1234万+0.37%7.461.08
01/191,0641,0691,0491,069+1.14%36,000326億9002万0%7.431.08
01/181,0521,0601,0311,057+0.28%41,900323億2306万-1.12%7.351.07
01/171,0731,0741,0501,054-1.95%28,200322億3132万-1.5%7.331.06
01/161,0751,0761,0561,075+0.56%42,500328億7350万+0.47%7.471.08
01/131,0651,0701,0551,069+0.38%33,400326億9002万0%7.431.08
01/121,0651,0681,0511,065-0.09%39,900325億6770万-0.28%7.41.07
01/111,0661,0661,0531,066+0.38%31,200325億9828万-0.28%7.411.07
01/101,0711,0711,0531,062-0.93%47,800324億7596万-0.84%7.381.07
01/061,0651,0721,0621,0720%29,600327億8176万0%7.451.08
01/051,0781,0781,0641,072+0.37%33,100327億8176万-0.19%7.451.08
01/041,0641,0711,0601,068+0.56%52,200326億5944万-0.74%7.431.08
2016
12/301,0501,0621,0421,062+0.47%21,400324億7596万-1.48%7.381.07
12/291,0741,0761,0501,057-1.58%32,400323億2306万-2.13%7.351.07
12/281,0661,0761,0601,074+0.94%16,500328億4292万-0.83%7.471.08
12/271,0751,0771,0591,064-1.21%27,300325億3712万-1.94%7.41.07
12/261,0731,0811,0651,077+1.13%33,400329億3466万-1.01%7.491.09
12/221,0651,0701,0571,065-0.37%20,600325億6770万-2.2%7.41.07
12/211,0791,0811,0631,069-0.83%21,300326億9002万-1.93%7.431.08
12/201,0591,0791,0591,078+0.65%25,200329億6524万-1.28%7.491.09
12/191,0611,0711,0561,071+0.75%34,600327億5118万-2.01%7.451.08
12/161,0851,0891,0601,063-1.02%47,400325億654万-3.01%7.391.07
12/151,0901,0921,0701,074-0.83%45,100328億4292万-2.19%7.471.08
12/141,0851,0901,0701,083-0.18%47,000331億1814万-1.19%7.531.09
12/131,0721,0851,0721,085+0.65%47,600331億7930万-1.09%7.541.09
12/121,0821,0821,0671,078+0.56%46,400329億6524万-1.73%7.491.09
12/091,0631,0721,0481,072-0.19%44,600327億8176万-2.37%7.451.08
12/081,0801,0811,0631,074+1.51%48,700328億4292万-2.36%7.471.08
12/071,0561,0601,0491,058+0.38%37,300323億5364万-4.08%7.361.07
12/061,0621,0711,0471,054+0.48%47,500322億3132万-4.7%7.331.06
12/051,0681,0701,0351,049-2.69%77,800320億7842万-5.58%7.291.06
12/021,1041,1041,0721,078-2.62%59,500329億6524万-3.32%7.491.09
12/011,1201,1251,0951,107+0.27%47,500338億5206万-0.98%7.71.12
11/301,1051,1121,0951,104-0.45%42,200337億6032万-1.34%7.681.11
11/291,1201,1261,1021,109-1.77%42,500339億1322万-0.98%7.711.12
11/281,1101,1331,1031,129+1.35%33,500345億2482万+0.71%7.851.14
11/251,1251,1251,1061,114-0.98%33,100340億6612万-0.8%7.741.12
11/241,1391,1391,1211,1250%28,000344億250万0%7.821.13
11/221,1271,1321,1111,1250%28,500344億250万-0.09%7.821.13
11/211,1421,1431,1191,125-0.97%36,100344億250万-0.27%7.821.13
11/181,1161,1501,1041,136+3.27%66,900347億3888万+0.62%7.91.15
11/171,0991,1041,0901,100-0.18%24,200336億3800万-2.65%7.651.11
11/161,0981,1051,0821,102+0.36%45,900336億9916万-2.74%7.661.11
11/151,1261,1261,0941,098-2.14%50,700335億7684万-3.35%7.631.11
11/141,1421,1431,1151,122-1.75%53,500343億1076万-1.41%7.81.13
11/111,1011,1501,0991,142+3.25%84,700349億2236万+0.18%7.941.15
11/101,1171,1301,0831,106+7.69%88,600338億2148万-3.07%7.691.12
11/091,1281,1281,0121,027-6.47%57,300314億566万-10.23%7.141.04
11/081,1031,1101,0871,098-0.18%32,600335億7684万-4.52%7.631.11
11/071,1001,1051,0921,100+0.73%27,700336億3800万-4.6%7.651.11
11/041,1031,1091,0811,092-2.5%71,900333億9336万-5.7%7.591.1